Premium
Home Depot Inc (HOME34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -1.26315789474 | 80.75 | 82.6 | 76.5 | 9585 | 81.34235716 | DR |
| 4 | -4.45 | -5.28629128059 | 84.18 | 85.52 | 76.5 | 5988 | 83.23220727 | DR |
| 12 | -10.03 | -11.1742424242 | 89.76 | 91.08 | 76.5 | 11802 | 86.59130893 | DR |
| 26 | 6.24 | 8.49095114982 | 73.49 | 95.29 | 72.94 | 7820 | 85.66119461 | DR |
| 52 | 12.99 | 19.4635900509 | 66.74 | 95.29 | 59.6 | 5214 | 80.16171651 | DR |
| 156 | 19.31 | 31.9596160212 | 60.42 | 95.29 | 47.93 | 9802 | 58.84952189 | DR |
| 260 | -433.26 | -84.4577867015 | 512.99 | 818.3 | 47 | 17812 | 71.88147054 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 79.73 | 1.61 | 2.06 | 77.98 | 79.73 | 77.98 | 955 |
| 1741382940 | 78.12 | -2.88 | -3.56 | 79.12 | 79.12 | 76.5 | 2699 |
| 1741296540 | 81 | -1.6 | -1.94 | 82.48 | 82.48 | 78 | 15045 |
| 1741210140 | 82.6 | -0.37 | -0.45 | 80.75 | 82.6 | 79.22 | 11011 |
| 1740778200 | 82.97 | 0.18 | 0.22 | 82.14 | 82.97 | 81.66 | 13471 |
| 1740691740 | 82.79 | 0.11 | 0.13 | 81.54 | 82.79 | 80.83 | 349 |
| 1740605400 | 82.68 | -0.29 | -0.35 | 81.72 | 82.68 | 80.73 | 1960 |
| 1740519000 | 82.97 | 2.97 | 3.71 | 79.31 | 82.97 | 78.99 | 1364 |
| 1740432540 | 80 | 0 | 0.00 | 79.32 | 80 | 77.67 | 2100 |
| 1740173400 | 80 | -3.48 | -4.17 | 83.48 | 83.48 | 79.01 | 204 |
| 1740087000 | 83.48 | 3.33 | 4.15 | 80.15 | 83.48 | 79.58 | 1146 |
| 1740000540 | 80.15 | -2.65 | -3.20 | 82.26 | 82.26 | 80.15 | 1542 |
| 1739914140 | 82.8 | -1.29 | -1.53 | 83.46 | 83.46 | 81.4 | 14956 |
| 1739827800 | 84.09 | -0.89 | -1.05 | 83.26 | 85.48 | 82.93 | 145 |
| 1739568600 | 84.98 | 0.22 | 0.26 | 84.98 | 84.98 | 83.27 | 299 |
| 1739482140 | 84.76 | 1.56 | 1.88 | 84.63 | 84.76 | 84.34 | 284 |
| 1739395740 | 83.2 | -2.32 | -2.71 | 84.52 | 84.52 | 82.87 | 7543 |
| 1739309400 | 85.52 | 0.01 | 0.01 | 85 | 85.52 | 85 | 33605 |
| 1739222940 | 85.51 | 1.4 | 1.66 | 84.18 | 85.51 | 84.18 | 57 |
| 1738963800 | 84.11 | -0.76 | -0.90 | 84.52 | 84.52 | 84.08 | 43461 |
| 1738877340 | 84.87 | -1.3 | -1.51 | 86.15 | 86.15 | 84.87 | 12547 |
| 1738790940 | 86.17 | 1.06 | 1.25 | 85.1 | 86.17 | 84.77 | 232 |
| 1738704600 | 85.11 | 0.4 | 0.47 | 85.48 | 85.48 | 84 | 705 |
| 1738618200 | 84.71 | -0.56 | -0.66 | 84.63 | 85.4 | 84.28 | 195 |
| 1738358940 | 85.27 | 0.15 | 0.18 | 85.95 | 86.76 | 85.27 | 138 |
| 1738272540 | 85.12 | -1.08 | -1.25 | 87.62 | 87.62 | 85.12 | 129 |
| 1738186200 | 86.2 | -1.84 | -2.09 | 87.52 | 87.58 | 86.2 | 821 |
| 1738099740 | 88.04 | -0.56 | -0.63 | 88.91 | 88.91 | 87.47 | 567 |
| 1738013340 | 88.6 | 0.62 | 0.70 | 87.47 | 89.99 | 87.47 | 1654 |
| 1737754200 | 87.98 | 0.27 | 0.31 | 87.98 | 87.98 | 86.52 | 78703 |
| 1737667740 | 87.71 | 0.55 | 0.63 | 87.17 | 87.71 | 86.86 | 10166 |
| 1737581400 | 87.16 | -3 | -3.33 | 89.8 | 89.8 | 86.81 | 2899 |
| 1737495000 | 90.16 | 2.23 | 2.54 | 89.34 | 90.59 | 89.34 | 689 |
| 1737408600 | 87.93 | -0.7 | -0.79 | 89.68 | 89.68 | 87.93 | 213 |
| 1737149400 | 88.63 | 0.31 | 0.35 | 89.88 | 89.88 | 88.32 | 208 |
| 1737062940 | 88.32 | 0.78 | 0.89 | 87.7 | 88.74 | 87.36 | 85046 |
| 1736976540 | 87.54 | 2.92 | 3.45 | 85.98 | 87.95 | 85.98 | 238966 |
| 1736890140 | 84.62 | -0.28 | -0.33 | 85.32 | 85.32 | 84.45 | 115 |
| 1736803740 | 84.9 | 0.19 | 0.22 | 84.71 | 85.99 | 84.46 | 684 |
| 1736544540 | 84.71 | 1.68 | 2.02 | 84.48 | 85.73 | 84.48 | 446 |
| 1736458140 | 83.03 | -1.61 | -1.90 | 84.73 | 84.73 | 83.03 | 50 |
| 1736371740 | 84.64 | 1.11 | 1.33 | 83.02 | 84.8 | 83.02 | 323 |
| 1736285400 | 83.53 | -1.24 | -1.46 | 84.21 | 85.28 | 79.29 | 8655 |
| 1736198940 | 84.77 | -1.77 | -2.05 | 86.98 | 86.98 | 84.77 | 360 |
| 1735939740 | 86.54 | 1.09 | 1.28 | 85.45 | 86.54 | 84.89 | 5825 |
| 1735853400 | 85.45 | -0.59 | -0.69 | 86.98 | 86.98 | 85.06 | 3134 |
| 1735594200 | 86.04 | -0.36 | -0.42 | 86.7 | 86.7 | 85.35 | 376 |
| 1735334940 | 86.4 | -0.9 | -1.03 | 87.3 | 87.36 | 86.4 | 3350 |
| 1735248540 | 87.3 | 0.4 | 0.46 | 86.9 | 87.35 | 86.34 | 2898 |
| 1734989340 | 86.9 | 2.06 | 2.43 | 86.19 | 86.94 | 85.23 | 1129 |
| 1734730200 | 84.84 | -0.21 | -0.25 | 84.7 | 85.38 | 83.28 | 4281 |
| 1734643800 | 85.05 | -4.54 | -5.07 | 90 | 90 | 84.62 | 634 |
| 1734557400 | 89.59 | 0.61 | 0.69 | 89.34 | 91.08 | 89 | 10035 |
| 1734470940 | 88.98 | -1.11 | -1.23 | 90.09 | 90.45 | 88.68 | 574 |
| 1734384540 | 90.09 | 0.01 | 0.01 | 89.76 | 90.18 | 89.76 | 428 |
| 1734125340 | 90.08 | 1.51 | 1.70 | 89.82 | 90.63 | 89.44 | 313 |
| 1734039000 | 88.57 | -2.06 | -2.27 | 89.1 | 89.58 | 88.55 | 7705 |
| 1733952540 | 90.63 | -0.72 | -0.79 | 91.44 | 91.71 | 90.03 | 1258 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
